Ecopetrol S.A. ADR (NY: EC )

10.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 33.72 34.55 33.57 34.33 504,386 +0.59(+1.75%)
Feb 27, 2014 33.33 33.74 33.01 33.74 471,196 +0.54(+1.63%)
Feb 26, 2014 34.90 34.93 33.08 33.20 1,531,313 -1.54(-4.43%)
Feb 25, 2014 35.45 35.56 34.71 34.74 339,887 -0.82(-2.31%)
Feb 24, 2014 35.47 35.67 35.26 35.56 295,876 +0.19(+0.54%)
Feb 21, 2014 35.94 36.10 35.33 35.37 295,999 -0.63(-1.75%)
Feb 20, 2014 36.58 36.82 35.85 36.00 355,415 -0.63(-1.72%)
Feb 19, 2014 36.30 36.74 36.17 36.63 560,727 +0.34(+0.94%)
Feb 18, 2014 36.37 36.54 36.10 36.29 464,136 +0.07(+0.19%)
Feb 14, 2014 36.30 36.22 36.22 36.22 214,300 -0.08(-0.22%)
Feb 13, 2014 36.18 36.38 35.88 36.30 508,926 -0.03(-0.08%)
Feb 12, 2014 35.37 36.37 35.32 36.33 757,961 +0.94(+2.66%)
Feb 11, 2014 35.22 35.83 34.96 35.39 871,456 +0.80(+2.31%)
Feb 10, 2014 35.34 35.65 34.14 34.59 519,593 -0.45(-1.28%)
Feb 07, 2014 35.29 35.84 34.88 35.04 562,083 -0.37(-1.04%)
Feb 06, 2014 35.06 35.72 34.87 35.41 1,036,559 +0.61(+1.75%)
Feb 05, 2014 34.21 34.83 34.10 34.80 729,713 +0.46(+1.34%)
Feb 04, 2014 34.21 34.46 34.08 34.34 389,725 +0.30(+0.88%)
Feb 03, 2014 34.18 34.33 33.97 34.04 472,512 -0.22(-0.64%)
Jan 31, 2014 34.42 34.60 34.15 34.26 843,865 -0.56(-1.61%)
Jan 30, 2014 34.20 35.09 34.18 34.82 1,189,149 +0.85(+2.50%)
Jan 29, 2014 34.50 34.50 33.95 33.97 592,428 -0.62(-1.79%)
Jan 28, 2014 34.46 34.85 34.26 34.59 355,511 +0.35(+1.02%)
Jan 27, 2014 33.90 34.74 33.90 34.24 540,903 +0.20(+0.59%)
Jan 24, 2014 34.77 34.77 33.91 34.04 440,010 -0.66(-1.90%)
Jan 23, 2014 34.80 35.55 34.58 34.70 911,193 -0.20(-0.57%)
Jan 22, 2014 35.41 35.54 34.83 34.90 727,396 -0.26(-0.74%)
Jan 21, 2014 35.80 35.80 34.75 35.16 1,384,397 -0.40(-1.12%)
Jan 17, 2014 35.16 35.56 35.56 35.56 1,012,200 +0.15(+0.42%)
Jan 16, 2014 35.75 35.85 34.27 35.41 757,622 -0.37(-1.03%)
Jan 15, 2014 35.93 35.96 35.53 35.78 1,140,881 +0.35(+0.99%)
Jan 14, 2014 35.26 35.50 35.20 35.43 606,128 +0.12(+0.34%)
Jan 13, 2014 35.40 35.69 35.21 35.31 520,537 -0.09(-0.25%)
Jan 10, 2014 35.50 35.76 35.20 35.40 475,846 -0.01(-0.03%)
Jan 09, 2014 36.00 36.00 35.23 35.41 847,863 -0.34(-0.95%)
Jan 08, 2014 36.70 36.81 35.14 35.75 1,275,862 -1.10(-2.99%)
Jan 07, 2014 37.47 37.86 36.69 36.85 698,325 -0.85(-2.25%)
Jan 06, 2014 38.04 38.36 37.33 37.70 327,300 +0.02(+0.05%)
Jan 03, 2014 38.10 38.10 37.56 37.68 306,252 -0.29(-0.76%)
Jan 02, 2014 38.17 38.41 37.64 37.97 248,643 -0.48(-1.25%)
Dec 31, 2013 37.83 38.45 38.45 38.45 294,600 +0.45(+1.18%)
Dec 30, 2013 38.85 38.87 37.88 38.00 489,427 -0.85(-2.19%)
Dec 27, 2013 39.05 39.31 38.53 38.85 255,409 -0.04(-0.10%)
Dec 26, 2013 38.90 39.40 38.77 38.89 206,107 +0.01(+0.03%)
Dec 24, 2013 38.60 39.20 38.60 38.88 232,690 +0.13(+0.34%)
Dec 23, 2013 39.05 39.57 38.74 38.75 373,214 -0.41(-1.05%)
Dec 20, 2013 38.23 39.29 38.01 39.16 2,733,238 +1.23(+3.24%)
Dec 19, 2013 38.10 38.67 37.77 37.93 1,069,255 -0.03(-0.08%)
Dec 18, 2013 39.73 39.78 37.49 37.96 2,263,811 -1.75(-4.41%)
Dec 17, 2013 39.73 40.48 39.53 39.71 657,822 -0.02(-0.05%)
Dec 16, 2013 42.47 42.61 39.68 39.73 1,768,593 -2.99(-7.00%)
Dec 13, 2013 43.07 43.07 42.66 42.72 253,904 +0.07(+0.16%)
Dec 12, 2013 42.75 42.90 42.57 42.65 444,371 -0.23(-0.54%)
Dec 11, 2013 42.85 43.02 42.55 42.88 476,014 +0.09(+0.21%)
Dec 10, 2013 43.11 43.11 42.50 42.79 278,442 -0.18(-0.42%)
Dec 09, 2013 42.65 43.26 42.50 42.97 305,113 +0.42(+0.99%)
Dec 06, 2013 41.67 42.66 41.67 42.55 355,355 +0.90(+2.16%)
Dec 05, 2013 41.57 42.20 41.47 41.65 350,998 +0.49(+1.19%)
Dec 04, 2013 41.46 41.61 40.75 41.16 509,817 -0.38(-0.91%)
Dec 03, 2013 41.44 42.08 41.35 41.54 522,063 -0.04(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.